Baan Rock Garden Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	1.630	1.640	1.630	1.640	1.640	5,100
2025-01-16	1.500	1.630	1.500	1.630	1.630	300
2025-01-15	1.550	1.640	1.550	1.630	1.630	400
2025-01-14	1.770	1.790	1.550	1.660	1.660	1,700
2025-01-13	1.840	1.840	1.630	1.790	1.790	10,200
2025-01-10	1.770	1.770	1.600	1.740	1.740	1,100
2025-01-09	1.450	1.900	1.450	1.500	1.500	20,300
2025-01-08	1.490	1.490	1.480	1.490	1.490	2,900
2025-01-07	1.490	1.500	1.490	1.500	1.500	300
2025-01-06	1.500	1.500	1.430	1.480	1.480	16,300
2025-01-03	1.520	1.520	1.120	1.420	1.420	3,300
2025-01-02	1.480	1.480	1.480	1.480	1.480	0
2024-12-30	1.480	1.480	1.480	1.480	1.480	0
2024-12-27	1.500	1.500	1.470	1.480	1.480	18,300
2024-12-26	1.500	1.500	1.500	1.500	1.500	100
2024-12-25	1.480	1.500	1.480	1.480	1.480	1,500
2024-12-24	1.450	1.490	1.440	1.490	1.490	20,500
2024-12-23	1.490	1.490	1.490	1.490	1.490	0
2024-12-20	1.490	1.490	1.490	1.490	1.490	100
2024-12-19	1.490	1.490	1.480	1.480	1.480	1,800
2024-12-18	1.470	1.490	1.470	1.490	1.490	200
2024-12-17	1.470	1.480	1.470	1.470	1.470	2,100
2024-12-16	1.470	1.470	1.470	1.470	1.470	2,900
2024-12-13	1.450	1.480	1.450	1.480	1.480	3,800
2024-12-12	1.460	1.460	1.440	1.440	1.440	57,200
2024-12-11	1.450	1.470	1.450	1.470	1.470	19,500
2024-12-09	1.480	1.480	1.480	1.480	1.480	0
2024-12-06	1.480	1.480	1.480	1.480	1.480	0
2024-12-04	1.460	1.480	1.460	1.480	1.480	6,500
2024-12-03	1.470	1.480	1.470	1.480	1.480	2,800
2024-12-02	1.450	1.480	1.430	1.480	1.480	23,500
2024-11-29	1.450	1.480	1.450	1.480	1.480	3,100
2024-11-28	1.450	1.490	1.450	1.460	1.460	7,400
2024-11-27	1.490	1.500	1.490	1.500	1.500	10,600
2024-11-26	1.450	1.480	1.450	1.480	1.480	10,200
2024-11-25	1.450	1.470	1.450	1.470	1.470	7,200
2024-11-22	1.450	1.480	1.450	1.450	1.450	7,100
2024-11-21	1.460	1.490	1.450	1.490	1.490	4,200
2024-11-20	1.500	1.500	1.500	1.500	1.500	0
2024-11-19	1.500	1.500	1.500	1.500	1.500	4,100
2024-11-18	1.500	1.500	1.500	1.500	1.500	0
2024-11-15	1.490	1.500	1.490	1.500	1.500	200
2024-11-14	1.450	1.480	1.450	1.480	1.480	5,700
2024-11-13	1.450	1.490	1.450	1.490	1.490	300
2024-11-12	1.480	1.500	1.450	1.450	1.450	10,300
2024-11-11	1.480	1.480	1.460	1.480	1.480	1,100
2024-11-08	1.450	1.490	1.450	1.490	1.490	12,100
2024-11-07	1.450	1.490	1.450	1.490	1.490	19,100
2024-11-06	1.470	1.490	1.410	1.490	1.490	29,600
2024-11-05	1.500	1.500	1.500	1.500	1.500	100
2024-11-04	1.520	1.520	1.470	1.510	1.510	10,000
2024-11-01	1.490	1.490	1.490	1.490	1.490	0
2024-10-31	1.490	1.490	1.490	1.490	1.490	0
2024-10-30	1.480	1.510	1.470	1.490	1.490	21,300
2024-10-29	1.470	1.470	1.470	1.470	1.470	0
2024-10-28	1.470	1.470	1.450	1.470	1.470	27,600
2024-10-25	1.530	1.530	1.530	1.530	1.530	0
2024-10-24	1.530	1.530	1.530	1.530	1.530	0
2024-10-22	1.530	1.530	1.530	1.530	1.530	0
2024-10-21	1.530	1.530	1.530	1.530	1.530	100

← NewerPage 7 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	0.0100 THB
2022-03-07	0.0100 THB
2021-03-08	0.0200 THB
2020-03-09	0.0200 THB
2019-03-01	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.